愛之味 (1217)-國泰-館前券商分點個股進出

台股 » 個股 » 愛之味 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

愛之味

(1217)

可現股當沖

股價
11.85
漲跌
--
漲幅
0.00%
成交量
1,008張
產業
上市食品類股
258人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

愛之味 (1217)籌碼相關－國泰-館前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	153.2	11.88	1	11.85	11.85	152.2	1,066	14.27%	大買/鉅額交易
2024/04/23	52.1	11.85	0	0.00	11.85	52.1	1,070	4.87%
2024/04/22	0.9	11.85	0.8	11.90	11.95	0.1	1,073	0.01%
2024/04/19	14.1	11.78	4	11.79	11.75	10.1	1,069	0.94%
2024/04/18	17	12.10	8	12.04	12.15	9	1,043	0.86%
2024/04/17	1.2	11.86	10	11.80	11.85	-8.8	1,001	-0.88%
2024/04/16	3.3	11.79	0	0.00	11.70	3.3	994	0.33%
2024/04/15	1	11.95	0.8	11.97	11.90	0.3	983	0.03%
2024/04/12	2.7	11.89	0	0.00	11.90	2.7	986	0.28%
2024/04/11	0.1	11.95	0	0.00	11.90	0.1	983	0.01%
2024/04/10	0	12.00	2	12.00	12.00	-2	986	-0.20%
2024/04/09	1	11.95	1	11.95	11.95	0	1,009	0.00%
2024/04/08	0	11.99	30.7	11.90	11.95	-30.7	1,085	-2.83%
2024/04/03	1.1	11.95	0	11.95	11.90	1.1	1,111	0.10%
2024/04/02	0.1	12.05	0	0.00	11.95	0.1	1,114	0.01%
2024/04/01	0	11.95	1	12.00	12.00	-1	1,112	-0.09%
2024/03/29	2.1	11.88	1	12.00	11.90	1.1	1,091	0.10%
2024/03/28	1	12.00	3.7	11.96	12.00	-2.7	1,087	-0.25%
2024/03/27	3	11.83	2.3	11.88	11.90	0.7	1,071	0.06%
2024/03/26	3	11.82	0	0.00	11.85	3	1,082	0.28%
2024/03/25	1.1	11.90	9	11.85	11.80	-8	1,107	-0.72%
2024/03/22	3.1	11.64	5	11.78	11.75	-1.9	1,105	-0.17%
2024/03/21	3.2	11.65	5.4	11.63	11.65	-2.2	1,086	-0.20%
2024/03/20	7.1	11.62	3.7	11.66	11.60	3.4	1,093	0.31%
2024/03/19	0	11.80	0.4	11.75	11.70	-0.4	1,086	-0.04%
2024/03/18	2	11.60	1.6	11.68	11.70	0.4	1,091	0.04%
2024/03/15	0.1	11.70	0	11.85	11.65	0	1,096	0.00%
2024/03/14	1	11.70	4.4	11.77	11.75	-3.4	1,093	-0.31%
2024/03/13	7	11.64	3.7	11.71	11.65	3.3	1,088	0.31%
2024/03/12	7.1	11.76	5.9	11.80	11.75	1.2	1,080	0.11%
2024/03/11	5	11.71	4.7	11.80	11.70	0.3	1,077	0.03%
2024/03/08	11.2	11.71	4.2	11.77	11.70	7	1,079	0.65%
2024/03/07	7	11.77	7.7	11.82	11.75	-0.7	1,068	-0.06%
2024/03/06	5.2	11.84	2.3	11.92	11.85	2.9	1,060	0.27%
2024/03/05	3.2	11.82	5	11.89	11.85	-1.8	1,058	-0.17%
2024/03/04	10	11.81	3.6	11.87	11.75	6.4	1,059	0.61%
2024/03/01	3.1	11.80	4	11.85	11.80	-1	1,067	-0.09%
2024/02/29	4	11.81	0	0.00	11.85	4	1,088	0.37%
2024/02/27	0.1	11.90	0	0.00	11.85	0.1	1,093	0.01%
2024/02/26	1	11.90	0.1	11.90	11.90	0.9	1,095	0.09%
2024/02/23	4	11.98	0	0.00	11.90	4	1,097	0.36%
2024/02/22	1	12.05	0	0.00	12.05	1	1,089	0.09%
2024/02/20	2	12.13	0	0.00	12.10	2	1,101	0.18%
2024/02/19	0.1	12.20	4.2	12.17	12.20	-4.1	1,110	-0.37%
2024/02/16	0.1	11.95	2	12.00	12.00	-1.9	1,392	-0.14%
2024/02/15	1	11.85	0	0.00	11.90	1	1,464	0.07%
2024/02/02	0.1	11.95	0	0.00	11.95	0.1	1,486	0.00%
2024/02/01	0.1	11.90	0	0.00	11.90	0.1	1,496	0.01%
2024/01/31	0	0.00	1	11.85	11.80	-1	1,511	-0.07%
2024/01/30	30	11.85	0	0.00	11.85	30	1,526	1.96%
2024/01/29	0	11.85	1.3	11.86	11.85	-1.3	1,636	-0.08%
2024/01/25	1	11.75	0	0.00	11.70	1	1,799	0.06%
2024/01/24	0	0.00	4.2	11.70	11.70	-4.2	1,812	-0.23%
2024/01/23	5.1	11.65	3.4	11.70	11.70	1.7	1,816	0.09%
2024/01/22	0	11.75	0	0.00	11.70	0	1,819	0.00%
2024/01/19	3.3	11.50	0	0.00	11.50	3.3	1,800	0.19%
2024/01/18	0	11.75	0.1	11.55	11.50	0	1,804	0.00%
2024/01/17	3	11.53	0	0.00	11.55	3	1,802	0.17%
2024/01/16	1.3	11.72	0	0.00	11.70	1.3	1,851	0.07%
2024/01/15	1	11.75	0	0.00	11.70	1	1,869	0.05%
2024/01/12	0.1	11.80	0	0.00	11.75	0.1	1,941	0.01%
2024/01/10	0.4	11.85	2	11.80	11.80	-1.6	2,030	-0.08%
2024/01/08	3	12.02	1.4	12.01	12.00	1.6	2,066	0.08%
2024/01/05	1.1	12.10	0	0.00	12.00	1.1	2,093	0.05%
2024/01/03	1.4	12.20	0	0.00	12.10	1.4	2,304	0.06%
2024/01/02	2.1	12.35	4.7	12.31	12.35	-2.7	2,297	-0.12%
2023/12/29	0.1	11.95	2.5	12.04	12.05	-2.4	2,231	-0.11%
2023/12/28	1	11.95	0	0.00	11.90	1	2,262	0.05%
2023/12/27	1.2	11.90	0	0.00	11.90	1.2	2,333	0.05%
2023/12/25	1.1	11.85	10.1	11.90	11.85	-9	2,450	-0.37%
2023/12/22	0.1	11.90	0	0.00	11.95	0.1	2,470	0.00%
2023/12/21	0.1	11.85	0	0.00	11.85	0.1	2,483	0.00%
2023/12/20	0.5	11.90	0	0.00	11.90	0.5	2,505	0.02%
2023/12/15	0	0.00	10	11.75	11.80	-10	2,561	-0.39%
2023/12/14	10	11.70	1	11.65	11.70	9	2,593	0.35%
2023/12/13	0.2	11.68	0.1	11.70	11.65	0.1	2,596	0.00%
2023/12/12	3.1	11.70	0	0.00	11.65	3.1	2,635	0.12%
2023/12/11	1.2	11.72	0	0.00	11.75	1.2	2,653	0.04%
2023/12/08	0.1	11.70	0	0.00	11.75	0.1	2,674	0.00%
2023/12/07	1	11.75	1	11.80	11.70	0	2,806	0.00%
2023/12/06	0	11.90	0	0.00	11.80	0	2,849	0.00%
2023/12/05	0.3	11.88	0	11.85	11.85	0.3	2,870	0.01%
2023/12/04	0	0.00	2	11.83	11.90	-2	2,914	-0.07%
2023/12/01	0	0.00	6	11.85	11.80	-6	2,951	-0.20%
2023/11/30	0	0.00	10	11.85	11.90	-10	3,003	-0.33%
2023/11/28	20	11.86	0	0.00	11.80	20	3,131	0.64%
2023/11/27	1	11.70	6.1	11.84	11.75	-5.1	3,239	-0.16%
2023/11/24	0.2	11.90	0	0.00	11.90	0.2	3,291	0.01%
2023/11/22	0	0.00	0.1	11.85	11.90	-0.1	3,437	0.00%
2023/11/21	0	11.90	0	0.00	11.85	0	3,606	0.00%
2023/11/20	0.1	11.80	0	0.00	11.80	0.1	3,644	0.00%
2023/11/17	0.1	11.95	15	11.85	11.85	-14.9	3,785	-0.39%
2023/11/16	1.3	11.76	41.8	11.80	11.85	-40.5	3,813	-1.06%
2023/11/15	129.3	11.84	60.4	11.75	11.80	68.9	3,865	1.78%	大買/
2023/11/14	112	11.56	17.3	11.54	11.50	94.7	3,721	2.54%	大買/
2023/11/13	2	11.70	0.1	11.90	11.70	1.9	3,690	0.05%
2023/11/10	5.5	11.73	4	11.74	11.70	1.6	3,872	0.04%
2023/11/09	0	11.90	0	0.00	11.80	0	4,112	0.00%
2023/11/08	10.1	11.85	0	0.00	11.75	10.1	4,458	0.23%
2023/11/07	15.2	11.93	1.9	11.95	11.85	13.3	4,651	0.29%
2023/11/06	13.1	12.05	1.4	12.19	12.00	11.6	4,881	0.24%
2023/11/03	1	12.20	1	12.15	12.15	0	4,941	0.00%
2023/11/02	1	12.05	1	12.05	12.05	0	5,065	0.00%
2023/10/31	1	11.65	0	0.00	11.65	1	5,278	0.02%
2023/10/30	1	11.80	1	11.90	11.80	0	5,385	0.00%
2023/10/27	3	11.87	0	0.00	11.90	3	5,515	0.05%
2023/10/26	0.1	11.90	0	12.00	11.85	0.1	5,623	0.00%
2023/10/25	0	12.05	0	0.00	12.05	0	5,705	0.00%
2023/10/24	1	12.00	0	0.00	12.00	1	5,890	0.02%
2023/10/23	0	0.00	0.4	11.95	11.90	-0.4	6,220	-0.01%
2023/10/20	8	11.81	5.5	11.89	11.80	2.5	6,390	0.04%
2023/10/18	0	12.20	4	12.20	12.15	-4	6,719	-0.06%
2023/10/17	0	0.00	0.1	12.25	12.20	-0.1	6,675	0.00%
2023/10/16	3	12.25	2	12.25	12.20	1	6,728	0.01%
2023/10/13	5	12.40	0.8	12.45	12.40	4.2	6,763	0.06%
2023/10/06	2	12.30	0	0.00	12.30	2	6,653	0.03%
2023/10/04	11	12.15	0	0.00	12.15	11	6,709	0.16%
2023/10/03	0	0.00	0	12.45	12.45	0	6,853	0.00%
2023/10/02	0	0.00	0	12.35	12.45	0	6,818	0.00%
2023/09/28	1	12.35	0	0.00	12.35	1	6,827	0.01%
2023/09/27	0	0.00	2	12.40	12.35	-2	6,791	-0.03%
2023/09/26	0.5	12.40	0.1	12.35	12.35	0.4	6,839	0.01%
2023/09/21	5.1	12.40	0	0.00	12.35	5.1	7,629	0.07%
2023/09/19	2	12.35	1	12.40	12.55	1	7,598	0.01%
2023/09/18	1	12.40	2	12.45	12.45	-1	7,677	-0.01%
2023/09/13	4	12.50	0	0.00	12.55	4	7,695	0.05%
2023/09/12	0	0.00	1	12.70	12.45	-1	7,701	-0.01%
2023/09/11	0	0.00	3.1	12.47	12.50	-3.1	7,571	-0.04%
2023/09/08	1	12.35	10.1	12.40	12.30	-9.1	7,530	-0.12%
2023/09/07	10.2	12.28	12.9	12.36	12.25	-2.7	7,528	-0.04%
2023/09/06	16.5	12.53	0	12.60	12.50	16.4	7,511	0.22%
2023/09/05	4	12.69	0	0.00	12.70	4	7,550	0.05%
2023/09/04	3	12.82	1	12.80	12.75	2	7,551	0.03%
2023/09/01	0	12.95	6	12.87	12.85	-6	7,527	-0.08%
2023/08/31	17	12.57	25	12.61	12.70	-8	7,428	-0.11%
2023/08/30	11.6	12.90	3	12.90	12.85	8.6	7,307	0.12%
2023/08/29	0.1	13.25	1	13.15	13.15	-0.9	7,234	-0.01%
2023/08/28	3	13.37	2	13.15	13.15	1	7,175	0.01%
2023/08/25	1.1	13.39	11	13.30	13.30	-9.9	7,083	-0.14%
2023/08/24	53	13.02	0	0.00	13.15	53	6,914	0.77%
2023/08/23	6	13.16	5.1	13.16	13.15	1	6,868	0.01%
2023/08/22	2.2	12.89	2	12.95	12.95	0.2	6,716	0.00%
2023/08/17	1	12.95	0	13.05	13.05	1	6,456	0.02%
2023/08/16	11	13.21	10	13.28	13.05	1	6,414	0.02%
2023/08/15	29	12.99	1,344	13.05	13.25	-1,315	6,198	-21.21%	大賣/鉅額交易
2023/08/14	42.3	12.85	12.6	13.00	12.80	29.8	5,970	0.50%
2023/08/11	11.1	13.38	1.4	13.47	13.35	9.7	5,630	0.17%
2023/08/10	111.2	13.68	27.2	13.74	13.70	84	5,436	1.54%	大買/
2023/08/09	74.4	13.88	32	13.89	13.85	42.4	5,186	0.82%
2023/08/08	173	14.56	9	14.62	14.45	164	5,013	3.27%	大買/鉅額交易
2023/08/07	17	14.54	20.1	14.40	14.75	-3.1	4,820	-0.06%
2023/08/04	19	14.32	9	14.28	14.25	10	4,628	0.22%
2023/08/02	163.4	14.07	101.1	14.15	14.10	62.3	4,516	1.38%	大買/大賣/
2023/08/01	3	14.32	139	14.11	14.40	-136	4,406	-3.09%	大賣/鉅額交易
2023/07/31	76.1	13.79	49	13.95	13.90	27.1	4,278	0.63%
2023/07/28	182	14.09	73.1	14.09	14.00	108.9	4,173	2.61%	大買/鉅額交易
2023/07/27	59	14.14	24.5	14.35	14.15	34.5	4,089	0.84%
2023/07/26	63.1	13.90	32.5	14.09	14.15	30.6	3,903	0.78%
2023/07/25	11	13.60	18.2	13.54	13.65	-7.2	3,512	-0.21%
2023/07/24	18.8	13.47	17.2	13.47	13.40	1.6	3,317	0.05%
2023/07/21	66.1	12.99	27.1	13.03	13.05	39	3,030	1.29%
2023/07/20	1	12.75	109	12.75	12.75	-108	2,893	-3.73%	大賣/鉅額交易
2023/07/19	62	12.76	9.1	12.85	12.75	52.9	2,874	1.84%
2023/07/18	65	12.53	2	12.58	12.60	63	2,823	2.23%
2023/07/17	94	12.73	1.2	12.73	12.80	92.8	2,786	3.33%
2023/07/14	2	12.50	73	12.55	12.45	-71	2,722	-2.61%
2023/07/13	2	12.55	15	12.53	12.50	-13	2,698	-0.48%
2023/07/12	3.6	12.65	3	12.67	12.65	0.6	2,667	0.02%
2023/07/11	7	12.87	2	12.80	12.80	5	2,634	0.19%
2023/07/10	97	12.85	24.7	12.89	12.75	72.3	2,593	2.79%
2023/07/07	1	12.45	2	12.43	12.45	-1	2,396	-0.04%
2023/07/06	0	0.00	0.1	12.35	12.45	-0.1	2,359	-0.01%
2023/07/05	18.2	12.47	0.3	12.49	12.40	17.8	2,322	0.77%
2023/07/04	38.4	12.39	18	12.44	12.45	20.4	2,296	0.89%
2023/07/03	12	12.63	12.2	12.57	12.55	-0.2	2,282	-0.01%
2023/06/30	71.2	12.68	60.6	12.85	12.80	10.6	2,101	0.50%
2023/06/29	3	11.93	1	11.90	11.85	2	1,470	0.14%
2023/06/28	0.1	11.95	0	11.85	11.90	0	1,464	0.00%
2023/06/27	3.1	11.96	4	12.09	11.85	-0.9	1,465	-0.06%
2023/06/26	83.3	12.18	19	12.13	12.15	64.3	1,439	4.47%
2023/06/21	64.5	11.89	17.5	11.89	11.95	47	1,330	3.53%
2023/06/20	0	0.00	2.1	11.75	11.75	-2.1	1,278	-0.16%
2023/06/19	3.3	11.75	0	11.70	11.70	3.3	1,265	0.26%
2023/06/16	2.1	11.60	1	11.75	11.75	1.1	1,256	0.09%
2023/06/15	0	0.00	0	11.60	11.60	0	1,232	0.00%
2023/06/14	0.1	11.50	0	0.00	11.60	0.1	1,258	0.00%
2023/06/13	2	11.45	0	11.60	11.50	2	1,267	0.16%
2023/06/12	0	0.00	0.1	11.60	11.45	-0.1	1,264	-0.01%
2023/06/09	9.5	11.59	1	11.65	11.55	8.5	1,263	0.67%
2023/06/08	2.5	11.54	21	11.51	11.70	-18.5	1,200	-1.54%
2023/06/07	3	11.40	0	0.00	11.45	3	1,179	0.25%
2023/06/06	1.1	11.40	11	11.41	11.40	-10	1,199	-0.83%
2023/06/05	1	11.35	5	11.37	11.35	-4	1,231	-0.33%
2023/06/02	2.1	11.30	0	0.00	11.30	2.1	1,249	0.16%
2023/06/01	3.4	11.26	0	0.00	11.30	3.4	1,284	0.26%
2023/05/31	8	11.27	2	11.33	11.30	6	1,400	0.43%
2023/05/30	1	11.30	1	11.35	11.30	0	1,404	0.00%
2023/05/29	0	11.40	0	0.00	11.40	0	1,510	0.00%
2023/05/26	1.2	11.31	1	11.35	11.30	0.2	1,531	0.01%
2023/05/25	3.1	11.40	3	11.40	11.40	0.1	1,566	0.01%
2023/05/24	4	11.55	4	11.50	11.55	0	1,601	0.00%
2023/05/23	3.2	11.50	0	0.00	11.50	3.2	1,659	0.19%
2023/05/22	106.4	11.57	5	11.52	11.55	101.4	1,690	6.00%	大買/鉅額交易
2023/05/19	1.2	11.40	0	0.00	11.45	1.2	1,689	0.07%
2023/05/18	0	0.00	5.4	11.48	11.35	-5.4	1,699	-0.32%
2023/05/17	2	11.40	5	11.40	11.35	-3	1,672	-0.18%
2023/05/16	0	0.00	3	11.30	11.25	-3	1,674	-0.18%
2023/05/15	0.1	11.15	0	0.00	11.15	0.1	1,754	0.01%
2023/05/12	2	11.00	0	0.00	11.10	2	1,795	0.11%
2023/05/11	2	11.00	0	0.00	11.00	2	1,802	0.11%
2023/05/09	0	0.00	0	11.20	11.10	0	1,811	0.00%
2023/05/08	2	11.25	0	0.00	11.20	2	1,811	0.11%
2023/05/05	3	11.20	10	11.25	11.25	-7	1,816	-0.39%
2023/05/04	0	0.00	12	11.20	11.20	-12	1,813	-0.66%
2023/05/03	3	11.15	7	11.09	11.10	-4	1,817	-0.22%
2023/05/02	0.2	11.10	0	0.00	11.05	0.2	1,825	0.01%
2023/04/25	4	11.03	1	10.90	10.90	3	1,857	0.16%
2023/04/24	1	11.00	1	11.05	11.00	0	1,849	0.00%
2023/04/21	4	11.05	1	11.02	10.95	3	1,846	0.16%
2023/04/19	1	11.35	81.2	11.30	11.30	-80.2	1,833	-4.38%
2023/04/18	0	0.00	6	11.40	11.35	-6	1,857	-0.32%
2023/04/17	3	11.38	2	11.40	11.35	1	1,891	0.05%
2023/04/14	3	11.40	0	0.00	11.40	3	2,027	0.15%
2023/04/12	0	0.00	0.2	11.38	11.35	-0.2	2,020	-0.01%
2023/04/11	1.1	11.40	0	11.40	11.35	1.1	2,028	0.05%
2023/04/10	2	11.35	1	11.35	11.35	1	2,050	0.05%
2023/04/07	2	11.40	0	11.55	11.40	2	2,054	0.10%
2023/04/06	2	11.75	3	11.80	11.80	-1	2,054	-0.05%
2023/03/31	1	11.60	0	11.70	11.60	1	2,018	0.05%
2023/03/30	0	11.65	0	0.00	11.60	0	2,043	0.00%
2023/03/29	0	11.60	1	11.55	11.55	-1	2,055	-0.05%
2023/03/28	0	11.68	0	0.00	11.50	0	2,112	0.00%
2023/03/27	0	0.00	13	11.59	11.60	-13	2,162	-0.60%
2023/03/24	1	11.40	0	0.00	11.40	1	2,328	0.04%
2023/03/23	4	11.40	0	0.00	11.45	4	2,405	0.17%
2023/03/22	3	11.48	1	11.45	11.45	2	2,537	0.08%
2023/03/21	0	11.53	2	11.50	11.45	-2	2,535	-0.08%
2023/03/20	2	11.40	0	0.00	11.40	2	2,537	0.08%
2023/03/17	0	0.00	2	11.45	11.45	-2	2,531	-0.08%
2023/03/16	3	11.17	0	0.00	11.10	3	2,505	0.12%
2023/03/15	9	11.42	6	11.45	11.30	3	2,492	0.12%
2023/03/14	3	11.33	66.1	11.42	11.35	-63.1	2,477	-2.54%
2023/03/13	7	11.44	0	0.00	11.50	7	2,455	0.29%
2023/03/10	0.1	11.80	0	0.00	11.65	0.1	2,438	0.00%
2023/03/09	0	11.80	1	11.85	11.80	-1	2,417	-0.04%
2023/03/08	22	11.85	0	0.00	11.85	22	2,405	0.91%
2023/03/07	0	11.80	0	0.00	11.70	0	2,401	0.00%
2023/03/06	7.5	11.88	5	11.78	11.80	2.5	2,397	0.10%
2023/03/03	14	11.67	14	11.73	11.70	0	2,366	0.00%
2023/03/02	3.2	11.35	0	0.00	11.40	3.2	2,273	0.14%
2023/03/01	0	11.75	7	11.59	11.40	-7	2,360	-0.30%
2023/02/24	4	11.39	7	11.45	11.35	-3	2,279	-0.13%
2023/02/23	7	11.55	21	11.50	11.55	-14	2,269	-0.62%
2023/02/22	1.3	11.39	8	11.31	11.45	-6.7	2,331	-0.29%
2023/02/21	8	11.34	93	11.30	11.40	-85	2,293	-3.71%
2023/02/20	1	11.30	2	11.28	11.30	-1	2,241	-0.04%
2023/02/16	6	11.23	1	11.20	11.15	5	2,232	0.22%
2023/02/15	1	11.10	3	11.13	11.10	-2	2,228	-0.09%
2023/02/14	1	11.10	0	0.00	11.20	1	2,215	0.05%
2023/02/13	8	11.31	7	11.21	11.25	1	2,199	0.05%
2023/02/09	5	11.00	1	11.00	10.95	4	2,072	0.19%
2023/02/08	1	10.95	4	11.01	10.95	-3	2,065	-0.15%
2023/02/07	0	0.00	3	10.95	10.90	-3	2,043	-0.15%
2023/02/03	0	0.00	1	10.85	10.90	-1	2,027	-0.05%
2023/02/02	8	10.93	0	0.00	10.90	8	2,016	0.40%
2023/01/30	0	0.00	4	10.90	10.85	-4	1,998	-0.20%
2023/01/16	0	0.00	0	10.65	10.75	0	1,982	0.00%
2023/01/13	0.1	10.65	0.2	10.70	10.65	-0.2	1,974	-0.01%
2023/01/11	0.1	10.80	0	0.00	10.75	0.1	1,959	0.01%
2023/01/09	3	10.60	3	10.75	10.75	0	1,957	0.00%
2023/01/05	1	10.90	4.1	10.90	10.90	-3.1	1,944	-0.16%
2023/01/04	3.1	10.80	39	10.82	10.85	-36	1,908	-1.88%
2022/12/30	0	0.00	3	10.75	10.70	-3	1,757	-0.17%
2022/12/29	3.1	10.65	1	10.70	10.65	2.1	1,754	0.12%
2022/12/26	1	10.90	11	10.77	10.75	-10	1,707	-0.59%
2022/12/22	12	10.95	1	11.00	10.85	11	1,664	0.66%
2022/12/21	11.2	10.73	9	10.85	10.90	2.2	1,644	0.13%
2022/12/20	0	0.00	21	10.55	10.50	-21	1,616	-1.30%
2022/12/19	0	0.00	4	10.70	10.70	-4	1,570	-0.25%
2022/12/16	257	11.08	28.4	11.16	11.05	228.6	1,510	15.13%	大買/鉅額交易
2022/12/15	0.2	10.70	34	11.12	11.00	-33.8	1,324	-2.55%
2022/12/14	316	10.82	1	10.70	10.70	315	1,236	25.47%	大買/鉅額交易
2022/12/13	0	0.00	1	10.40	10.40	-1	1,086	-0.09%
2022/11/29	0	10.50	0	0.00	10.45	0	1,062	0.00%
2022/11/24	0	10.40	1	10.30	10.30	-1	1,010	-0.10%
2022/11/23	4	10.45	15.1	10.55	10.50	-11.1	986	-1.12%
2022/11/22	0	0.00	0.1	10.15	10.30	-0.1	897	-0.01%
2022/11/21	2	10.05	6	10.07	10.15	-4	915	-0.44%
2022/11/18	6	10.20	8.1	10.21	10.10	-2.1	912	-0.23%
2022/11/17	0	0.00	0	9.89	9.90	0	814	0.00%
2022/11/15	1.2	9.85	9	9.91	9.97	-7.9	811	-0.97%
2022/11/11	0.2	9.76	10	9.87	9.76	-9.8	792	-1.24%
2022/11/10	0.2	9.67	0	9.67	9.65	0.2	797	0.02%
2022/11/09	0.1	9.64	1.1	9.68	9.68	-1	802	-0.12%
2022/11/08	1.2	9.59	0	0.00	9.56	1.2	809	0.14%
2022/11/07	0	0.00	1	9.56	9.59	-1	818	-0.12%
2022/11/04	0	0.00	0	9.33	9.40	0	833	0.00%
2022/11/02	0.2	9.32	0	0.00	9.28	0.2	879	0.02%
2022/11/01	0	9.25	0	0.00	9.30	0	901	0.00%
2022/10/28	0	9.24	0	0.00	9.15	0	1,020	0.00%
2022/10/27	0	9.25	0.5	9.24	9.26	-0.5	1,186	-0.04%
2022/10/25	1.1	9.10	1	9.14	9.16	0.1	1,232	0.01%
2022/10/21	1	8.92	0	0.00	8.93	1	1,259	0.08%
2022/10/20	0	8.98	0	0.00	8.98	0	1,300	0.00%
2022/10/19	0.1	9.09	0	0.00	9.06	0.1	1,313	0.01%
2022/10/18	0.1	9.17	0	0.00	9.17	0.1	1,374	0.01%
2022/10/17	0	0.00	0.1	9.06	9.14	-0.1	1,397	-0.01%
2022/10/14	0	0.00	1	8.94	9.07	-1	1,393	-0.07%
2022/10/13	2.2	8.88	0	0.00	8.74	2.2	1,390	0.15%
2022/10/12	0.3	9.14	2	9.15	9.15	-1.7	1,370	-0.12%
2022/10/11	0.1	9.24	3	9.14	9.10	-2.9	1,378	-0.21%
2022/10/05	1.2	9.39	1	9.44	9.27	0.2	1,406	0.01%
2022/09/30	0.5	9.27	0	0.00	9.28	0.5	1,512	0.03%
2022/09/29	0	0.00	2	9.27	9.29	-2	1,529	-0.13%
2022/09/28	1	9.12	0	9.11	9.11	1	1,544	0.06%
2022/09/26	1	9.10	0	0.00	9.09	1	1,613	0.06%
2022/09/23	0.1	9.50	0	0.00	9.46	0.1	1,610	0.01%
2022/09/22	0.1	9.50	0	0.00	9.49	0.1	1,629	0.01%
2022/09/21	1.3	9.55	0	0.00	9.51	1.3	1,630	0.08%
2022/09/19	1	9.55	0	0.00	9.51	1	1,648	0.06%
2022/09/16	12	9.62	0	0.00	9.60	12	1,650	0.73%
2022/09/14	1	9.75	0	0.00	9.75	1	1,669	0.06%
2022/09/13	0.1	9.88	17	9.90	9.81	-16.9	1,682	-1.00%
2022/09/12	0.2	9.77	0	0.00	9.77	0.2	1,699	0.01%
2022/09/08	1.2	9.63	1	9.66	9.67	0.2	1,708	0.01%
2022/09/07	10.5	9.60	0	0.00	9.56	10.5	1,717	0.61%
2022/09/06	3	9.77	6	9.81	9.75	-3	1,710	-0.17%
2022/09/05	0	9.97	0	0.00	9.90	0	1,713	0.00%
2022/09/02	0.2	9.97	0	0.00	9.92	0.2	1,744	0.01%
2022/09/01	3.1	9.93	0	0.00	9.93	3.1	1,754	0.17%
2022/08/30	0	10.00	0	0.00	9.94	0	1,773	0.00%
2022/08/29	2	9.95	0	0.00	9.93	2	1,911	0.10%
2022/08/26	2	10.00	25	10.21	10.10	-23	1,908	-1.21%
2022/08/25	1	10.00	2	10.05	10.00	-1	1,871	-0.05%
2022/08/24	1	9.98	0.5	10.05	9.98	0.5	1,872	0.03%
2022/08/23	1	9.95	0.4	9.99	9.94	0.6	1,886	0.03%
2022/08/22	0.2	10.00	1.5	10.05	9.98	-1.3	1,920	-0.07%
2022/08/19	1	9.99	1.1	10.05	10.05	-0.1	1,935	-0.01%
2022/08/18	0	0.00	7	9.94	9.99	-7	1,962	-0.36%
2022/08/17	3	9.97	0.8	10.05	9.96	2.2	1,967	0.11%
2022/08/16	5	10.05	6.6	10.05	10.00	-1.6	1,969	-0.08%
2022/08/15	12	10.00	0	0.00	10.00	12	1,981	0.61%
2022/08/12	1.1	9.99	2	10.05	10.00	-0.9	1,994	-0.04%
2022/08/11	10.2	9.95	0	0.00	9.98	10.2	1,999	0.51%
2022/08/10	0.3	9.85	3	9.77	9.84	-2.7	2,013	-0.14%
2022/08/09	0.1	9.79	0	0.00	9.83	0.1	2,017	0.00%
2022/08/08	1.1	9.61	1	9.69	9.79	0.1	2,030	0.00%
2022/08/05	23.1	9.73	5	9.81	9.80	18.1	2,038	0.89%
2022/08/04	5.1	9.72	2	9.67	9.67	3.1	2,060	0.15%
2022/08/03	42.1	10.11	3	9.96	9.97	39.1	2,034	1.92%
2022/08/02	5	10.56	5	10.70	10.45	0	1,915	0.00%
2022/07/29	0	10.88	0	0.00	10.90	0	2,116	0.00%
2022/07/27	6	11.08	4	10.98	10.95	2	2,189	0.09%
2022/07/25	0	0.00	2	11.00	10.90	-2	2,349	-0.09%
2022/07/22	1	10.65	0	0.00	10.70	1	2,726	0.04%
2022/07/21	1.1	10.50	1	10.55	10.60	0.1	2,844	0.00%
2022/07/19	3	10.60	0.1	10.65	10.65	2.9	3,217	0.09%
2022/07/18	1	10.55	16	10.45	10.60	-15	3,386	-0.44%
2022/07/15	16	10.35	0	0.00	10.35	16	3,614	0.44%
2022/07/13	0	10.45	0	0.00	10.40	0	4,390	0.00%
2022/07/11	0	10.85	12	10.88	10.85	-12	6,350	-0.19%
2022/07/08	0	0.00	1	10.70	10.55	-1	6,304	-0.02%
2022/07/07	11	10.47	2	10.75	10.60	9	6,304	0.14%
2022/07/06	66	10.72	0	0.00	10.65	66	6,309	1.05%
2022/07/05	52	10.95	11	10.95	11.00	41	6,312	0.65%
2022/06/30	16	10.55	17	10.60	10.45	-1	6,344	-0.02%
2022/06/29	0	10.90	16.1	10.65	10.75	-16.1	6,392	-0.25%
2022/06/28	32	10.70	16	10.75	10.70	16	6,413	0.25%
2022/06/27	1	10.80	0	0.00	10.80	1	6,433	0.02%
2022/06/24	16	10.55	19	10.57	10.55	-3	6,476	-0.05%
2022/06/23	0	0.00	4	10.36	10.45	-4	6,530	-0.06%
2022/06/22	0	0.00	1	10.35	10.30	-1	6,547	-0.02%
2022/06/21	0	0.00	0	10.50	10.65	0	6,590	0.00%
2022/06/20	2	10.60	0	0.00	10.25	2	6,670	0.03%
2022/06/17	1	10.50	1	10.50	10.55	0	6,877	0.00%
2022/06/16	3.1	10.70	0	0.00	10.60	3.1	6,914	0.05%
2022/06/15	1	10.70	0	0.00	10.70	1	6,918	0.01%
2022/06/14	2	10.60	3	10.55	10.60	-1	6,926	-0.01%
2022/06/13	14	10.75	8	10.70	10.70	6	6,918	0.09%
2022/06/10	0	0.00	2	11.13	11.15	-2	6,896	-0.03%
2022/06/09	0	11.23	0	0.00	11.15	0	6,888	0.00%
2022/06/08	5	11.17	6	11.18	11.15	-1	6,880	-0.01%
2022/06/07	15	11.36	0.1	11.45	11.25	14.9	6,876	0.22%
2022/06/01	0	0.00	2	11.30	11.10	-2	6,784	-0.03%
2022/05/31	0	0.00	2	11.25	11.20	-2	6,789	-0.03%
2022/05/30	0	0.00	51	11.40	11.35	-51	6,784	-0.75%
2022/05/27	2	11.30	1	11.30	11.30	1	6,764	0.01%
2022/05/26	1	11.10	12	11.15	11.15	-11	6,757	-0.16%
2022/05/25	0	11.00	12	11.10	11.05	-12	6,742	-0.18%
2022/05/24	1	10.95	2	11.00	11.00	-1	6,904	-0.01%
2022/05/23	0	10.95	26	10.98	10.95	-26	6,903	-0.38%
2022/05/20	1	10.70	10	10.80	10.85	-9	6,907	-0.13%
2022/05/19	0	10.95	0.1	10.70	10.75	-0.1	6,903	0.00%
2022/05/18	0	0.00	34	10.80	10.90	-34	6,918	-0.49%
2022/05/17	3.1	10.80	0	10.65	10.70	3	6,902	0.04%
2022/05/16	3	10.63	2	10.65	10.60	1	6,885	0.01%
2022/05/13	0	0.00	3	10.43	10.50	-3	6,865	-0.04%
2022/05/12	0	10.35	8	10.21	10.20	-8	6,848	-0.12%
2022/05/11	3.1	10.45	1	10.45	10.50	2	6,796	0.03%
2022/05/10	15	10.54	11	10.74	10.70	4	6,755	0.06%
2022/05/09	12.1	11.17	8.2	11.02	10.75	3.9	6,712	0.06%
2022/05/06	73	11.56	70	11.76	11.35	3	6,617	0.05%
2022/05/05	18	11.47	13	11.55	11.45	5	6,496	0.08%
2022/05/04	28	11.61	30	11.46	11.40	-2	6,464	-0.03%
2022/05/03	8	11.65	5	11.72	11.65	3	6,451	0.05%
2022/04/29	16	11.91	17	11.81	11.70	-1	6,429	-0.02%
2022/04/28	60.1	11.91	46	12.03	11.95	14	6,303	0.22%
2022/04/27	20.6	11.42	19	11.37	11.30	1.6	5,890	0.03%
2022/04/26	16.1	11.82	15	11.73	11.70	1.1	5,775	0.02%
2022/04/25	11	12.21	11	12.15	11.60	0	5,633	0.00%
2022/04/22	27	12.41	32	12.42	12.30	-5	5,454	-0.09%
2022/04/21	64.1	12.76	32	12.83	12.60	32.1	5,374	0.60%
2022/04/20	53	12.82	106	12.88	12.95	-53	5,161	-1.03%	大賣/
2022/04/19	12.5	12.24	45.1	12.10	12.15	-32.6	4,649	-0.70%
2022/04/18	139.1	13.03	65.1	13.02	12.50	74	4,573	1.62%	大買/
2022/04/15	63	12.33	94.9	12.03	12.50	-31.9	3,198	-1.00%
2022/04/14	1	11.50	0	0.00	11.40	1	2,594	0.04%
2022/04/13	1	11.40	0.9	11.50	11.45	0.1	2,614	0.01%
2022/04/12	2	11.38	5	11.50	11.35	-3	2,626	-0.11%
2022/04/11	2	11.43	2	11.45	11.50	0	2,649	0.00%
2022/04/08	0	11.47	16.5	11.44	11.40	-16.5	2,683	-0.61%
2022/04/07	10.2	11.27	5	11.30	11.15	5.2	2,711	0.19%
2022/04/06	5	11.90	0	0.00	11.65	5	2,718	0.18%
2022/04/01	3	11.75	51.4	11.74	11.75	-48.4	2,708	-1.79%
2022/03/31	3	11.53	2	11.60	11.50	1	2,650	0.04%
2022/03/30	1	11.55	1	11.55	11.55	0	2,634	0.00%
2022/03/29	0	11.70	10	11.75	11.55	-10	2,614	-0.38%
2022/03/28	2	11.40	2	11.58	11.55	0	2,564	0.00%
2022/03/25	2	11.58	4	11.55	11.55	-2	2,503	-0.08%
2022/03/24	1.1	11.60	1	11.70	11.60	0.1	2,473	0.00%
2022/03/23	4	11.62	13.2	11.59	11.60	-9.1	2,420	-0.38%
2022/03/22	12	11.56	32	11.38	11.65	-20	2,334	-0.86%
2022/03/21	0	11.05	15	11.05	11.10	-15	2,112	-0.71%
2022/03/18	0	0.00	5	10.80	10.90	-5	2,076	-0.24%
2022/03/16	0	10.65	3	10.60	10.60	-3	2,057	-0.15%
2022/03/15	2	10.60	0	0.00	10.60	2	2,058	0.10%
2022/03/14	0	0.00	1	10.70	10.75	-1	2,064	-0.05%
2022/03/10	40	10.78	0	0.00	10.75	40	2,073	1.93%
2022/03/09	0	10.75	0	0.00	10.70	0	2,063	0.00%
2022/03/08	5	10.45	0	0.00	10.50	5	2,072	0.24%
2022/03/03	0	11.05	0	0.00	11.00	0	2,025	0.00%
2022/03/02	1	11.00	11	10.95	10.95	-10	2,039	-0.49%
2022/03/01	50	10.89	2	10.90	10.90	48	2,035	2.36%
2022/02/25	0.1	10.75	0	0.00	10.80	0.1	2,039	0.00%
2022/02/24	17	10.96	14	11.19	10.70	3	2,067	0.15%
2022/02/23	0	0.00	2	10.90	10.90	-2	1,908	-0.10%
2022/02/18	2.1	10.95	0	0.00	11.05	2.1	1,910	0.11%
2022/02/17	1	10.85	5	10.80	10.90	-4	1,907	-0.21%
2022/02/16	0.1	10.80	3	10.80	10.80	-2.9	1,933	-0.15%
2022/02/14	0	0.00	1.1	10.81	10.85	-1.1	1,983	-0.05%
2022/02/10	7	10.76	0	0.00	10.85	7	2,015	0.35%
2022/02/08	31	10.66	0	0.00	10.80	31	2,012	1.54%
2022/02/07	0	10.55	0	0.00	10.65	0	2,010	0.00%
2022/01/26	0	0.00	1	10.55	10.45	-1	2,019	-0.05%
2022/01/25	3	10.50	0	0.00	10.50	3	2,018	0.15%
2022/01/24	30	10.67	0	0.00	10.70	30	1,979	1.52%
2022/01/21	15	11.05	11	10.95	10.95	4	1,952	0.20%
2022/01/20	4	11.24	29	11.16	11.20	-25	1,936	-1.29%
2022/01/19	10	10.90	1	11.05	11.00	9	1,917	0.47%
2022/01/18	5	11.10	0	0.00	11.05	5	1,895	0.26%
2022/01/17	0	0.00	3	11.30	11.20	-3	1,865	-0.16%
2022/01/14	5	11.05	36	11.37	11.25	-31	1,837	-1.69%
2022/01/13	0	11.20	2	11.35	11.15	-2	1,749	-0.11%
2022/01/12	7	11.18	0	0.00	11.30	7	1,735	0.40%
2022/01/11	2.1	11.11	13	11.12	11.25	-10.9	1,690	-0.64%
2022/01/10	1	10.90	2	10.90	10.95	-1	1,567	-0.06%
2022/01/07	1.1	10.90	4	10.75	10.80	-2.9	1,553	-0.19%
2022/01/06	0.6	10.85	6.1	10.90	10.85	-5.4	1,538	-0.35%
2022/01/04	10.1	10.90	0	0.00	10.90	10.1	1,508	0.67%
2022/01/03	7	10.94	7.2	10.93	10.90	-0.2	1,479	-0.01%
2021/12/30	2.1	10.83	1	10.85	10.85	1.1	1,427	0.08%
2021/12/29	0.1	10.70	6	10.70	10.85	-5.9	1,392	-0.42%
2021/12/28	9	10.45	4	10.60	10.65	5	1,365	0.37%
2021/12/27	10	10.45	0	0.00	10.45	10	1,341	0.75%
2021/12/24	0.1	10.40	0.1	10.40	10.45	0	1,356	0.00%
2021/12/23	0.1	10.40	12	10.36	10.40	-11.9	1,364	-0.87%
2021/12/22	1	10.35	0	0.00	10.35	1	1,370	0.07%
2021/12/20	0.1	10.40	1	10.40	10.40	-0.9	1,411	-0.06%
2021/12/17	0.2	10.45	0	0.00	10.40	0.2	1,421	0.01%
2021/12/16	3	10.35	0.9	10.41	10.35	2.1	1,433	0.15%
2021/12/15	1	10.35	0	10.40	10.40	1	1,458	0.07%
2021/12/14	10	10.45	0	0.00	10.35	10	1,467	0.68%
2021/12/13	11.2	10.45	2	10.45	10.50	9.2	1,463	0.63%
2021/12/10	4.1	10.50	0	0.00	10.45	4.1	1,479	0.27%
2021/12/09	2.1	10.55	0	0.00	10.55	2.1	1,501	0.14%
2021/12/06	0.1	10.43	10	10.25	10.40	-9.9	1,553	-0.64%
2021/12/01	0	0.00	1	10.30	10.30	-1	1,664	-0.06%
2021/11/29	1	10.20	2	10.27	10.25	-1	1,702	-0.06%
2021/11/26	1	10.30	7	10.37	10.30	-6	1,727	-0.35%
2021/11/23	2	10.65	4	10.74	10.55	-2	1,730	-0.12%
2021/11/22	1	10.50	0	0.00	10.55	1	1,706	0.06%
2021/11/18	0	0.00	1	10.60	10.65	-1	1,698	-0.06%
2021/11/17	3	10.58	0	0.00	10.50	3	1,701	0.18%
2021/11/16	2	10.40	8	10.56	10.60	-6	1,707	-0.35%
2021/11/15	0	10.50	0	0.00	10.40	0	1,699	0.00%
2021/11/12	2	10.58	6	10.60	10.60	-4	1,697	-0.24%
2021/11/11	0.1	10.50	4	10.50	10.45	-3.9	1,687	-0.23%
2021/11/10	0.1	10.40	4.2	10.39	10.40	-4.1	1,715	-0.24%
2021/11/09	3	10.22	2.4	10.27	10.20	0.6	1,730	0.04%
2021/11/08	1	10.25	3.1	10.27	10.30	-2.1	1,735	-0.12%
2021/11/05	1	10.30	1.9	10.31	10.30	-0.9	1,776	-0.05%
2021/11/04	0.1	10.40	0	0.00	10.35	0.1	1,856	0.01%
2021/11/03	0.1	10.30	17	10.30	10.35	-16.9	1,848	-0.91%
2021/11/02	3	10.17	7.7	10.24	10.15	-4.7	1,839	-0.25%
2021/11/01	1	10.15	1	10.25	10.15	0	1,843	0.00%
2021/10/29	6	10.15	13	10.20	10.15	-7	1,866	-0.37%
2021/10/28	1	10.20	14	10.20	10.20	-13	1,880	-0.69%
2021/10/27	0	10.25	15	10.25	10.25	-15	1,904	-0.79%
2021/10/25	1	10.25	0	0.00	10.20	1	1,933	0.05%
2021/10/22	0	0.00	1	10.30	10.20	-1	1,971	-0.05%
2021/10/21	0.1	10.30	0	0.00	10.25	0.1	2,044	0.00%
2021/10/20	0	0.00	0	10.35	10.30	0	2,057	0.00%
2021/10/18	0	0.00	30.1	10.25	10.30	-30.1	2,109	-1.43%
2021/10/15	0	0.00	0.2	10.20	10.10	-0.2	2,147	-0.01%
2021/10/14	1	10.10	0	10.15	10.10	1	2,191	0.04%
2021/10/13	2	10.05	3	10.13	10.05	-1	2,222	-0.04%
2021/10/12	1	10.25	3	10.20	10.20	-2	2,236	-0.09%
2021/10/08	2.1	10.30	8.3	10.38	10.30	-6.2	2,263	-0.27%
2021/10/07	0	0.00	10	10.35	10.35	-10	2,321	-0.43%
2021/10/06	0.1	10.30	0	0.00	10.15	0.1	2,429	0.00%
2021/10/05	9	10.08	6	10.14	10.20	3	2,473	0.12%
2021/10/04	4.1	10.12	1	10.22	10.15	3.1	2,505	0.12%
2021/10/01	4	10.36	6	10.57	10.30	-2	2,575	-0.08%
2021/09/30	0.4	10.58	6	10.68	10.65	-5.6	2,599	-0.21%
2021/09/29	1	10.45	0.1	10.50	10.45	0.9	2,642	0.03%
2021/09/28	0.3	10.60	1	10.60	10.60	-0.8	2,750	-0.03%
2021/09/27	2.3	10.54	2	10.48	10.60	0.2	3,005	0.01%
2021/09/24	4.2	10.30	0	0.00	10.25	4.2	3,102	0.13%
2021/09/23	0.4	10.36	0	0.00	10.25	0.4	3,210	0.01%
2021/09/22	4.5	10.23	2	10.23	10.20	2.5	3,263	0.08%
2021/09/16	0.3	10.65	0	0.00	10.60	0.3	3,359	0.01%
2021/09/15	0	0.00	0.2	10.60	10.70	-0.2	3,449	-0.01%
2021/09/10	1	10.50	1	10.55	10.55	0	3,683	0.00%
2021/09/09	3	10.58	8	10.76	10.50	-5	3,779	-0.13%
2021/09/08	6	10.75	20	10.78	10.85	-14	3,784	-0.37%
2021/09/06	6.2	10.50	1	10.51	10.45	5.2	3,865	0.13%
2021/09/02	0	0.00	1	10.70	10.65	-1	4,374	-0.02%
2021/09/01	1	10.95	7.1	10.94	11.00	-6.1	4,490	-0.13%
2021/08/30	0.2	10.70	1	10.65	10.75	-0.8	5,190	-0.02%
2021/08/27	0	0.00	2	10.45	10.55	-2	5,634	-0.04%
2021/08/26	2	10.35	1	10.55	10.50	1	6,158	0.02%
2021/08/25	0	0.00	10	10.40	10.40	-10	6,358	-0.16%
2021/08/24	1.1	10.30	0	0.00	10.30	1.1	6,663	0.02%
2021/08/23	1	10.25	0.4	10.30	10.30	0.6	6,907	0.01%
2021/08/20	0	0.00	2	10.15	10.05	-2	7,013	-0.03%
2021/08/19	1.2	10.17	1	10.20	10.05	0.2	7,193	0.00%
2021/08/18	4.2	10.03	5.5	10.14	10.35	-1.3	7,490	-0.02%
2021/08/17	2	10.28	4.1	10.36	10.25	-2.1	7,971	-0.03%
2021/08/16	34	10.35	15.1	10.36	10.30	18.9	8,333	0.23%
2021/08/13	1.1	10.75	2.5	10.64	10.60	-1.4	8,883	-0.02%
2021/08/12	1.2	10.80	2	10.90	10.80	-0.9	10,416	-0.01%
2021/08/11	14.1	10.97	2	11.08	10.80	12.1	11,468	0.11%
2021/08/10	9.6	11.15	18.2	11.22	11.20	-8.7	12,733	-0.07%
2021/08/09	2.1	10.90	7.2	10.95	10.95	-5.1	13,081	-0.04%
2021/08/06	2	11.00	0	0.00	10.95	2	13,748	0.01%
2021/08/05	3	11.20	0	0.00	11.00	3	14,085	0.02%
2021/08/04	10	11.15	5	11.17	11.10	5	14,380	0.03%
2021/08/03	3	11.02	0	0.00	11.10	3	14,662	0.02%
2021/08/02	0.1	10.95	1.1	10.85	11.10	-1	14,836	-0.01%
2021/07/30	9	10.82	4	10.86	10.70	5.1	14,923	0.03%
2021/07/29	4	10.78	2	10.83	10.90	2	15,058	0.01%
2021/07/28	10.1	10.69	9	10.79	10.75	1.1	15,216	0.01%
2021/07/27	6.1	10.94	0	0.00	10.90	6.1	15,719	0.04%
2021/07/26	4.2	11.05	0	11.10	11.05	4.1	15,987	0.03%
2021/07/23	6.1	10.93	0	0.00	11.15	6.1	17,440	0.03%
2021/07/22	6	10.90	15	11.00	10.85	-9	18,244	-0.05%
2021/07/21	2.2	10.95	16	10.97	10.85	-13.8	18,453	-0.07%
2021/07/20	1	11.00	1	11.10	11.00	0	18,783	0.00%
2021/07/19	17.3	11.10	4	11.09	11.25	13.3	19,113	0.07%
2021/07/16	14.1	11.30	11	11.20	11.15	3.1	20,235	0.02%
2021/07/15	8.4	11.11	12	11.17	11.30	-3.6	20,720	-0.02%
2021/07/14	7.1	10.83	3	11.05	10.95	4.1	20,959	0.02%
2021/07/13	14.3	11.29	5	11.26	11.10	9.3	21,431	0.04%
2021/07/12	37	11.63	57	11.61	11.45	-20	21,415	-0.09%
2021/07/09	8.1	11.72	5	11.72	11.65	3.1	21,466	0.01%
2021/07/08	18	11.86	22	11.73	11.85	-4	21,607	-0.02%
2021/07/07	20	11.64	8	11.68	11.60	12	21,602	0.06%
2021/07/06	6.1	11.78	11	11.75	11.75	-4.9	21,618	-0.02%
2021/07/05	3	11.87	26	11.92	11.90	-23	21,610	-0.11%
2021/07/02	77.1	12.10	49.2	12.10	11.90	27.9	21,621	0.13%
2021/07/01	7	11.89	48.3	11.91	11.75	-41.3	21,402	-0.19%
2021/06/30	14.2	11.63	33	11.61	11.65	-18.8	21,307	-0.09%
2021/06/29	7.3	11.42	17	11.41	11.30	-9.8	21,235	-0.05%
2021/06/28	6	11.35	9	11.47	11.55	-3	21,246	-0.01%
2021/06/25	3.1	11.53	2	11.61	11.45	1.1	21,240	0.00%
2021/06/24	2.2	11.58	24	11.69	11.65	-21.8	21,210	-0.10%
2021/06/23	23	11.70	4	11.68	11.60	19	21,176	0.09%
2021/06/22	98.4	11.60	61.1	11.67	11.65	37.3	21,158	0.18%
2021/06/21	16.7	11.31	66	11.32	11.30	-49.3	21,190	-0.23%
2021/06/18	11.6	11.74	9	11.83	11.60	2.6	21,117	0.01%
2021/06/17	4	11.84	5	11.87	11.85	-1	21,059	0.00%
2021/06/16	9	11.86	10.2	11.90	11.75	-1.2	21,032	-0.01%
2021/06/15	8	11.94	11.1	11.95	11.90	-3.1	20,962	-0.01%
2021/06/11	6	12.17	28.1	12.21	12.15	-22.1	20,882	-0.11%
2021/06/09	23	12.26	3	12.38	12.15	20	20,391	0.10%
2021/06/08	32	12.61	26	12.62	12.50	6	20,274	0.03%
2021/06/07	54	12.88	57.1	12.93	12.65	-3.1	20,189	-0.02%
2021/06/04	41.5	12.90	52.4	12.95	12.95	-10.9	19,588	-0.06%
2021/06/03	51	12.67	23.2	12.60	12.75	27.9	19,177	0.15%
2021/06/02	0.7	12.23	6.1	12.38	12.30	-5.4	18,688	-0.03%
2021/06/01	9	12.12	22.4	12.14	12.25	-13.4	18,586	-0.07%
2021/05/31	13.3	12.11	50	12.25	11.95	-36.7	18,299	-0.20%
2021/05/28	8	12.30	25	12.35	12.25	-17	18,074	-0.09%
2021/05/27	6.3	12.36	16	12.42	12.30	-9.7	17,999	-0.05%
2021/05/26	45	12.60	12.1	12.49	12.30	32.9	17,834	0.18%
2021/05/25	63.3	12.44	88.8	12.50	12.35	-25.5	17,547	-0.15%
2021/05/24	56.1	12.98	106.1	13.00	12.75	-50	17,066	-0.29%	大賣/
2021/05/21	82.9	12.95	44	13.04	12.90	38.9	16,723	0.23%
2021/05/20	477.3	14.13	360.5	13.91	13.10	116.8	16,152	0.72%	大買/大賣/鉅額交易
2021/05/19	90.2	13.41	125	13.37	13.60	-34.8	14,610	-0.24%	大賣/
2021/05/18	282	13.12	252.2	13.08	12.90	29.8	13,585	0.22%	大買/大賣/
2021/05/17	86	12.63	63.2	12.76	12.85	22.8	12,289	0.19%
2021/05/14	233.3	12.08	184	11.97	11.70	49.3	11,866	0.42%	大買/大賣/
2021/05/13	112	11.27	66	11.54	11.60	46	11,206	0.41%	大買/
2021/05/12	18	10.63	31	10.88	10.55	-13	10,863	-0.12%
2021/05/11	47	11.89	5.2	11.83	11.60	41.8	10,560	0.40%
2021/05/10	78	11.88	10	11.86	11.95	68	10,258	0.66%
2021/05/07	5	11.50	43	11.37	11.55	-38	10,084	-0.38%
2021/05/06	64	11.70	4	11.58	11.60	60	9,975	0.60%
2021/05/05	14	11.57	5.1	11.45	11.40	9	9,836	0.09%
2021/05/04	45	11.44	56	11.44	11.25	-11	9,671	-0.11%
2021/05/03	32	12.49	83	12.26	12.15	-51	9,165	-0.56%
2021/04/29	254.4	13.45	158.7	13.39	13.00	95.6	8,841	1.08%	大買/大賣/
2021/04/28	44	12.46	122.3	12.52	12.90	-78.3	7,402	-1.06%	大賣/
2021/04/27	14	11.71	35	11.75	11.75	-21	6,602	-0.32%
2021/04/26	37	12.06	60.2	12.04	12.05	-23.2	6,392	-0.36%
2021/04/23	109.1	12.11	29	12.03	11.90	80.1	6,058	1.32%	大買/
2021/04/22	181.3	12.15	130	11.93	12.15	51.3	5,748	0.89%	大買/大賣/
2021/04/21	46	11.03	45	11.14	11.30	1	4,622	0.02%
2021/04/20	27	10.48	81	10.49	10.30	-54	4,176	-1.29%
2021/04/19	76.2	10.37	32	10.33	10.55	44.2	4,008	1.10%
2021/04/16	7	9.57	4	9.56	9.63	3	3,515	0.09%
2021/04/15	2	9.36	5	9.50	9.46	-3	3,481	-0.09%
2021/04/14	72.5	9.45	47	9.35	9.40	25.5	3,439	0.74%
2021/04/13	14.5	9.30	19	9.28	9.23	-4.5	3,391	-0.13%
2021/04/12	5	9.15	2	9.17	9.22	3	3,403	0.09%
2021/04/09	6	9.19	1	9.18	9.15	5	3,501	0.14%
2021/04/08	10	9.10	1	9.24	9.24	9	3,630	0.25%
2021/04/07	1	9.11	0	0.00	9.06	1	3,592	0.03%
2021/04/06	6	9.08	2	9.09	9.06	4	3,846	0.10%
2021/04/01	12.1	9.07	0	0.00	9.04	12.1	3,916	0.31%
2021/03/31	2	9.06	0	0.00	9.04	2	4,069	0.05%
2021/03/30	1	9.00	1	9.02	9.01	0	4,235	0.00%
2021/03/29	5	8.91	2	8.94	8.92	3	4,283	0.07%
2021/03/25	0	0.00	12	8.84	8.81	-12	5,140	-0.23%
2021/03/24	9	8.87	221	8.87	8.83	-212	5,296	-4.00%	大賣/鉅額交易
2021/03/23	8	9.26	3	9.30	9.19	5	5,249	0.10%
2021/03/22	0	9.16	3	9.11	9.18	-3	5,230	-0.06%
2021/03/19	2	8.99	107	8.99	8.99	-105	5,196	-2.02%	大賣/鉅額交易
2021/03/18	0	9.03	0	0.00	9.06	0	5,184	0.00%
2021/03/17	3	9.05	0	0.00	9.05	3	5,218	0.06%
2021/03/16	200	9.16	8	9.08	9.11	192	5,251	3.66%	大買/鉅額交易
2021/03/15	1	9.04	0	0.00	9.03	1	5,261	0.02%
2021/03/12	0	0.00	114	9.02	9.04	-114	5,335	-2.14%	大賣/鉅額交易
2021/03/11	2.1	9.08	120	9.06	9.04	-118	5,343	-2.21%	大賣/鉅額交易
2021/03/10	3	9.15	2	9.24	9.09	1	5,355	0.02%
2021/03/09	0	0.00	5	9.11	9.17	-5	5,346	-0.09%
2021/03/08	16	9.07	17	9.06	9.02	-1	5,325	-0.02%
2021/03/05	138	9.07	13	9.15	9.06	125	5,319	2.35%	大買/鉅額交易
2021/03/04	2	8.90	0	0.00	8.93	2	5,266	0.04%
2021/03/03	1	8.85	1	8.85	8.85	0	5,269	0.00%
2021/03/02	10	8.86	101	8.70	8.70	-91	5,286	-1.72%	大賣/
2021/02/26	4	8.84	2	8.82	8.85	2	5,361	0.04%
2021/02/25	1	8.78	5	8.77	8.76	-4	5,665	-0.07%
2021/02/24	5	8.83	0	0.00	8.74	5	5,961	0.08%
2021/02/23	1	8.80	0.2	8.76	8.80	0.8	6,208	0.01%
2021/02/22	17	8.67	1	8.61	8.66	16	6,383	0.25%
2021/02/18	2	8.58	0	0.00	8.61	2	6,616	0.03%
2021/02/17	0	0.00	1	8.41	8.38	-1	6,727	-0.01%
2021/02/05	0	0.00	2	8.34	8.30	-2	6,791	-0.03%
2021/02/04	200	8.34	2	8.34	8.32	198	6,786	2.92%	大買/鉅額交易
2021/02/03	0	0.00	4	8.36	8.35	-4	6,800	-0.06%
2021/02/02	3	8.31	1	8.34	8.33	2	6,832	0.03%
2021/02/01	1	8.22	0	0.00	8.22	1	6,831	0.01%
2021/01/29	2.1	8.28	0	0.00	8.21	2.1	6,826	0.03%
2021/01/28	1	8.31	0	0.00	8.33	1	6,829	0.01%
2021/01/27	1	8.39	0	0.00	8.40	1	6,819	0.01%
2021/01/26	2	8.43	1	8.42	8.42	1	6,808	0.01%
2021/01/25	0	0.00	0.1	8.51	8.53	-0.1	6,800	0.00%
2021/01/22	4	8.44	1	8.39	8.40	3	6,774	0.04%
2021/01/21	37	8.47	2	8.57	8.45	35	6,755	0.52%
2021/01/20	41	8.53	1	8.58	8.47	40	6,740	0.59%
2021/01/19	18	8.83	0	0.00	8.78	18	6,700	0.27%
2021/01/18	21	8.56	20	8.55	8.80	1	6,671	0.01%
2021/01/15	49	8.83	27	8.81	8.73	22	6,631	0.33%
2021/01/14	3	9.06	0	0.00	9.03	3	6,561	0.05%
2021/01/13	4	9.14	0	0.00	9.02	4	6,536	0.06%
2021/01/12	2	9.38	3	9.14	9.09	-1	6,474	-0.02%
2021/01/11	2	9.51	1	9.51	9.50	1	6,374	0.02%
2021/01/08	0	9.51	1	9.59	9.53	-1	6,331	-0.02%
2021/01/07	10	9.63	5.1	9.59	9.59	4.9	6,272	0.08%
2021/01/06	57	9.92	0	0.00	9.65	57	6,209	0.92%
2021/01/04	10	10.15	21	10.15	10.15	-11	5,967	-0.18%
2020/12/31	4	9.97	18	10.04	9.96	-14	5,811	-0.24%
2020/12/30	13	9.98	5	9.96	9.91	8	5,635	0.14%
2020/12/29	21.1	9.90	54	9.85	9.95	-32.9	5,552	-0.59%
2020/12/28	1	9.71	4	9.70	9.66	-3	5,254	-0.06%
2020/12/25	46	9.75	25	9.88	9.71	21	5,148	0.41%
2020/12/24	32	9.51	68.5	9.59	9.64	-36.5	4,960	-0.74%
2020/12/23	51.1	9.14	3	9.15	9.24	48.1	4,738	1.02%
2020/12/22	61.4	9.38	48.5	9.53	9.15	12.9	4,659	0.28%
2020/12/21	59	9.33	50.3	9.42	9.52	8.7	4,306	0.20%
2020/12/18	9	8.66	39.1	8.60	8.67	-30.1	3,802	-0.79%
2020/12/17	0	0.00	3	8.45	8.46	-3	3,643	-0.08%
2020/12/16	0	0.00	4	8.25	8.27	-4	3,597	-0.11%
2020/12/15	0	0.00	2	8.19	8.16	-2	3,670	-0.05%
2020/12/14	72	8.18	49.1	8.16	8.19	22.9	3,662	0.63%
2020/12/11	10	8.09	10	8.08	8.10	0	3,693	0.00%
2020/12/10	11	8.28	1	8.25	8.20	10	3,726	0.27%
2020/12/09	0	0.00	21.1	8.34	8.33	-21.1	3,698	-0.57%
2020/12/08	10	8.48	1.4	8.44	8.41	8.6	3,769	0.23%
2020/12/07	0	0.00	10	8.30	8.32	-10	3,736	-0.27%
2020/12/04	17	8.22	0	0.00	8.23	17	3,734	0.46%
2020/12/03	0	0.00	2	8.25	8.24	-2	3,725	-0.05%
2020/12/02	10	8.27	2	8.26	8.25	8	3,772	0.21%
2020/12/01	43	8.28	0	0.00	8.28	43	3,784	1.14%
2020/11/30	4	8.31	1.2	8.30	8.29	2.8	3,805	0.07%
2020/11/27	0	0.00	2	8.14	8.19	-2	3,805	-0.05%
2020/11/26	2	8.18	0.3	8.21	8.15	1.7	4,035	0.04%
2020/11/25	11.7	8.26	300	8.23	8.25	-288.3	4,033	-7.15%	大賣/鉅額交易
2020/11/24	3.1	8.24	127	8.45	8.22	-123.9	3,934	-3.15%	大賣/鉅額交易
2020/11/23	5.5	8.48	39	8.47	8.52	-33.5	3,636	-0.92%
2020/11/20	51	8.21	27.1	8.21	8.21	24	3,408	0.70%
2020/11/19	296.1	8.12	14	8.09	7.98	282.1	3,174	8.88%	大買/鉅額交易
2020/11/18	26	8.05	58	8.05	7.90	-32	3,048	-1.05%
2020/11/17	31	8.00	4	7.92	7.91	27	3,226	0.84%
2020/11/16	3	7.94	17	7.96	7.87	-14	3,282	-0.43%
2020/11/13	13.1	7.76	9	7.74	7.79	4.1	3,610	0.11%
2020/11/11	0	7.56	13	7.62	7.56	-13	3,628	-0.36%
2020/11/10	13	7.63	0	0.00	7.61	13	3,623	0.36%
2020/11/06	3	7.53	0	0.00	7.48	3	3,630	0.08%
2020/11/05	0	0.00	0	7.60	7.50	0	3,628	0.00%
2020/10/29	0.1	7.60	1	7.45	7.45	-0.9	3,622	-0.02%
2020/10/27	2.1	7.45	0	0.00	7.47	2.1	3,605	0.06%
2020/10/26	1.1	7.45	0	0.00	7.45	1.1	3,601	0.03%
2020/10/23	1	7.41	0	0.00	7.44	1	3,605	0.03%
2020/10/22	3.1	7.42	0	0.00	7.41	3.1	3,602	0.09%
2020/10/20	2.4	7.45	0	0.00	7.39	2.4	3,670	0.07%
2020/10/19	0.3	7.50	0	0.00	7.45	0.3	3,676	0.01%
2020/10/16	0	7.44	0	0.00	7.40	0	3,692	0.00%
2020/10/15	2	7.48	0	0.00	7.43	2	3,704	0.05%
2020/10/13	0.1	7.50	2	7.52	7.44	-2	3,739	-0.05%
2020/10/12	1	7.56	5	7.55	7.50	-4	3,786	-0.11%
2020/10/08	0	0.00	1	7.51	7.51	-1	3,841	-0.03%
2020/10/07	0.2	7.56	0	0.00	7.54	0.2	3,852	0.01%
2020/10/06	0	0.00	2	7.52	7.54	-2	3,866	-0.05%
2020/09/29	2	7.50	0	0.00	7.47	2	3,934	0.05%
2020/09/28	0	0.00	1	7.44	7.46	-1	3,972	-0.03%
2020/09/25	1.1	7.39	1	7.43	7.30	0.1	3,995	0.00%
2020/09/24	0	0.00	30	7.39	7.47	-30	3,979	-0.75%
2020/09/17	1	7.72	0	0.00	7.70	1	3,827	0.03%
2020/09/16	2	7.70	0	7.72	7.69	2	3,875	0.05%
2020/09/15	1.1	7.79	0	0.00	7.76	1.1	3,875	0.03%
2020/09/11	0	0.00	2	8.05	7.83	-2	3,971	-0.05%
2020/09/10	0	0.00	1	7.90	7.87	-1	3,915	-0.03%
2020/09/08	2	7.88	2	8.00	7.85	0	3,991	0.00%
2020/09/07	0	0.00	4	8.00	7.89	-4	4,011	-0.10%
2020/09/04	2	7.79	13	7.83	7.80	-11	4,122	-0.27%
2020/09/03	1	7.80	0	0.00	7.80	1	4,367	0.02%
2020/09/02	3	7.88	6	7.99	7.83	-3	4,329	-0.07%
2020/09/01	35	8.01	7	8.00	7.97	28	4,305	0.65%
2020/08/31	1	7.83	20	7.87	7.83	-19	4,109	-0.46%
2020/08/28	3	7.80	0	0.00	7.79	3	4,347	0.07%
2020/08/27	12	7.86	6	7.81	7.79	6	4,349	0.14%
2020/08/26	25	7.85	16	7.93	7.86	9	4,318	0.21%
2020/08/25	10	7.85	19	7.80	7.79	-9	4,240	-0.21%
2020/08/24	2	7.95	25	7.96	7.81	-23	4,190	-0.55%
2020/08/21	109	8.28	176	8.09	7.99	-67	4,104	-1.63%	大買/大賣/
2020/08/20	26	7.72	24	7.61	7.55	2	3,742	0.05%
2020/08/19	166	7.92	15	7.92	7.94	151	3,591	4.20%	大買/鉅額交易
2020/08/17	1	7.57	10	7.57	7.58	-9	3,117	-0.29%
2020/08/12	2	7.25	0	0.00	7.31	2	3,131	0.06%
2020/08/11	1	7.25	0	0.00	7.24	1	3,128	0.03%
2020/08/07	2	7.20	0	0.00	7.18	2	3,163	0.06%
2020/08/06	0	7.33	0	0.00	7.22	0	3,179	0.00%
2020/08/05	1	7.26	2	7.26	7.26	-1	3,201	-0.03%
2020/07/31	2	7.18	1	7.20	7.21	1	3,300	0.03%
2020/07/29	1	7.17	0	0.00	7.16	1	3,389	0.03%
2020/07/27	2	7.17	0	0.00	7.11	2	3,427	0.06%
2020/07/24	5	7.35	0	0.00	7.31	5	3,412	0.15%
2020/07/21	0	0.00	8	7.54	7.50	-8	3,626	-0.22%
2020/07/16	7	7.64	0	0.00	7.60	7	3,685	0.19%
2020/07/15	3	7.64	1	7.58	7.68	2	3,816	0.05%
2020/07/09	1	7.48	0	0.00	7.48	1	3,834	0.03%
2020/07/08	1	7.49	0	0.00	7.51	1	3,862	0.03%
2020/07/07	2	7.45	1	7.50	7.44	1	3,867	0.03%
2020/07/02	1	7.59	0	0.00	7.57	1	3,871	0.03%
2020/06/24	12	7.65	17	7.55	7.51	-5	4,003	-0.12%
2020/06/23	5	7.66	1	7.87	7.65	4	3,997	0.10%
2020/06/22	18	7.72	29	7.75	7.74	-11	3,980	-0.28%
2020/06/19	11	7.81	13	7.79	7.68	-2	3,991	-0.05%
2020/06/18	20	7.72	54	7.70	7.70	-34	3,871	-0.88%
2020/06/17	18	7.54	23	7.58	7.62	-5	3,939	-0.13%
2020/06/16	17	7.58	11	7.67	7.53	6	4,092	0.15%
2020/06/15	1	7.48	13	7.46	7.38	-12	4,204	-0.29%
2020/06/12	6	7.35	14	7.35	7.36	-8	4,194	-0.19%
2020/06/11	20	7.77	16	7.66	7.50	4	4,163	0.10%
2020/06/10	20	7.93	25	8.07	8.13	-5	4,000	-0.12%
2020/06/09	10	7.43	0	0.00	7.43	10	3,807	0.26%
2020/06/08	14	7.49	0	0.00	7.48	14	3,910	0.36%
2020/06/05	4	7.45	0	0.00	7.49	4	3,960	0.10%
2020/06/04	71	7.44	20	7.49	7.48	51	3,981	1.28%
2020/06/03	1	7.20	0	0.00	7.20	1	3,948	0.03%
2020/06/01	0	0.00	11	7.08	7.12	-11	4,421	-0.25%
2020/05/29	1	7.03	0	0.00	7.02	1	4,412	0.02%
2020/05/28	1	7.07	0	0.00	7.03	1	4,414	0.02%
2020/05/26	2	7.08	17	7.09	7.09	-15	4,460	-0.34%
2020/05/22	2	7.08	0	0.00	7.07	2	4,483	0.04%
2020/05/21	10	7.25	10	7.20	7.17	0	4,500	0.00%
2020/05/20	0	0.00	20	7.13	7.13	-20	4,424	-0.45%
2020/05/15	31	7.01	11	6.97	7.06	20	4,628	0.43%
2020/05/14	20	7.09	2	7.07	7.02	18	4,622	0.39%
2020/05/13	7	7.11	0	0.00	7.10	7	4,612	0.15%
2020/05/12	0	0.00	4	7.13	7.12	-4	4,596	-0.09%
2020/05/08	0	0.00	1	7.25	7.21	-1	4,566	-0.02%
2020/05/07	0	0.00	5	7.20	7.21	-5	4,637	-0.11%
2020/05/06	2	7.21	5	7.20	7.17	-3	4,612	-0.07%
2020/05/04	0	0.00	1	7.11	7.07	-1	4,511	-0.02%
2020/04/30	1	7.17	1	7.20	7.16	0	4,481	0.00%
2020/04/29	5	7.14	0	0.00	7.14	5	4,451	0.11%
2020/04/28	0	0.00	2	7.20	7.14	-2	4,425	-0.05%
2020/04/24	4	7.13	5	7.10	7.10	-1	4,246	-0.02%
2020/04/22	1	6.95	4	7.02	7.02	-3	4,120	-0.07%
2020/04/21	10	7.10	1	7.10	6.98	9	4,094	0.22%
2020/04/20	2	7.10	1	7.20	7.23	1	4,026	0.02%
2020/04/17	16	6.98	20	6.97	6.93	-4	3,839	-0.10%
2020/04/16	2	6.95	0	0.00	6.93	2	3,818	0.05%
2020/04/14	0	0.00	6	7.00	7.05	-6	3,771	-0.16%
2020/04/13	19	7.07	7	7.05	7.01	12	3,703	0.32%
2020/04/10	2	6.97	9	6.92	6.95	-7	3,647	-0.19%
2020/04/09	2	6.86	0	0.00	6.85	2	3,626	0.06%
2020/04/08	0	6.92	1	6.87	6.90	-1	3,597	-0.03%
2020/04/07	0	0.00	21	6.92	6.91	-21	3,559	-0.59%
2020/04/06	0	0.00	60	6.94	6.95	-60	3,504	-1.71%
2020/04/01	0	6.92	0	0.00	6.89	0	3,475	0.00%
2020/03/31	20	6.95	10	7.00	6.85	10	3,439	0.29%
2020/03/30	1	6.75	1	6.69	6.76	0	3,293	0.00%
2020/03/27	2	6.81	12	6.87	6.81	-10	3,281	-0.30%
2020/03/26	14	6.95	14	6.92	6.94	0	3,255	0.00%
2020/03/25	9	6.86	7	6.85	6.85	2	3,215	0.06%
2020/03/24	1	6.90	4	6.91	6.85	-3	3,171	-0.09%
2020/03/23	1	6.90	6	6.92	6.84	-5	3,133	-0.16%
2020/03/20	19	7.11	8	7.13	7.10	11	3,016	0.36%
2020/03/19	52	6.31	57	6.34	6.60	-5	2,805	-0.18%
2020/03/18	0	0.00	1	5.97	6.00	-1	2,565	-0.04%
2020/03/16	3	6.19	0	0.00	6.16	3	2,509	0.12%
2020/03/13	22	6.10	1	6.07	6.15	21	2,478	0.85%
2020/03/12	21	6.71	1	7.00	6.72	20	2,383	0.84%
2020/03/11	20	7.17	2	7.21	7.17	18	2,256	0.80%
2020/03/10	21	7.54	114	7.51	7.46	-93	2,166	-4.29%	大賣/
2020/03/09	23	8.14	21	8.07	7.86	2	2,087	0.10%
2020/03/06	108	7.93	147	7.99	8.07	-39	1,830	-2.13%	大買/大賣/
2020/03/05	17	7.52	11	7.48	7.47	6	1,367	0.44%
2020/03/02	0	0.00	1	7.40	7.34	-1	1,283	-0.08%
2020/02/27	1	7.40	0	0.00	7.37	1	1,236	0.08%
2020/02/25	0	0.00	8	7.42	7.34	-8	1,183	-0.68%
2020/02/24	0	0.00	2	7.49	7.43	-2	1,155	-0.17%
2020/02/20	2	7.48	25	7.45	7.39	-23	1,089	-2.11%
2020/02/19	0	0.00	29	7.43	7.48	-29	1,053	-2.75%
2020/02/18	15	7.53	16	7.51	7.44	-1	1,004	-0.10%
2020/02/12	0	0.00	10	7.15	7.10	-10	761	-1.31%
2020/02/11	10	7.15	0	0.00	7.11	10	758	1.32%
2020/02/10	13	7.24	7	7.18	7.20	6	721	0.83%
2020/02/06	1	6.85	0	0.00	6.88	1	607	0.16%
2020/02/05	0	0.00	1	6.83	6.83	-1	607	-0.16%
2020/01/31	1	6.81	0	0.00	6.87	1	599	0.17%
2020/01/30	21	6.80	1	6.89	6.81	20	589	3.39%
2020/01/14	1	7.01	0	0.00	7.01	1	570	0.18%
2020/01/08	0	7.01	0	0.00	7.01	0	554	0.00%
2020/01/07	1	7.10	0	0.00	7.10	1	546	0.18%
2020/01/02	0	0.00	20	7.13	7.14	-20	526	-3.80%
2019/12/30	0	0.00	2	7.14	7.14	-2	527	-0.38%
2019/12/25	0	0.00	25	7.20	7.16	-25	520	-4.80%
2019/12/24	0	0.00	14	7.23	7.23	-14	515	-2.72%
2019/12/23	0	0.00	6.2	7.18	7.25	-6.2	506	-1.23%
2019/12/20	101	7.15	5	7.15	7.16	96	491	19.52%	大買/
2019/12/12	2	7.05	0	0.00	7.05	2	474	0.42%
2019/12/11	0	0.00	5	7.05	7.07	-5	493	-1.01%
2019/12/10	40	7.07	0	0.00	7.06	40	491	8.14%
2019/12/09	0	0.00	5	7.09	7.07	-5	488	-1.02%
2019/12/05	0	0.00	8	7.02	7.04	-8	480	-1.66%
2019/12/04	8	7.01	0	0.00	6.99	8	475	1.68%
2019/10/30	0	0.00	10.2	6.97	6.96	-10.2	619	-1.64%
2019/10/21	5	6.95	0.2	6.97	6.98	4.9	807	0.60%
2019/09/25	0	0.00	2	7.05	7.05	-2	906	-0.22%
2019/09/11	2	7.03	0	0.00	7.00	2	945	0.21%
2019/09/06	7	6.99	0	0.00	7.00	7	939	0.75%
2019/08/30	7	6.93	0	0.00	6.93	7	931	0.75%
2019/08/20	0	0.00	2	7.05	7.03	-2	930	-0.21%
2019/08/15	2	6.99	40	7.00	6.97	-38	916	-4.15%
2019/08/13	0	0.00	20	7.10	7.11	-20	892	-2.24%
2019/08/06	0	0.00	7	7.12	7.21	-7	832	-0.84%
2019/08/05	40	7.24	5	7.26	7.20	35	819	4.27%
2019/08/02	5	7.35	35	7.32	7.31	-30	807	-3.71%
2019/08/01	0	0.00	2	7.32	7.32	-2	792	-0.25%
2019/07/31	6	7.43	1	7.50	7.40	5	775	0.64%
2019/07/30	20	7.50	3	7.43	7.52	17	720	2.36%
2019/07/29	1	7.21	0	0.00	7.23	1	622	0.16%
2019/07/24	0	0.00	22	7.25	7.18	-22	619	-3.55%
2019/07/23	10	7.26	0	0.00	7.26	10	606	1.65%
2019/07/22	34	7.30	0	0.00	7.30	34	596	5.70%
2019/07/19	0	0.00	5	7.26	7.26	-5	589	-0.85%
2019/07/12	25	7.23	1	7.23	7.24	24	540	4.44%
2019/07/10	1	7.17	0	0.00	7.17	1	517	0.19%
2019/07/05	0	0.00	1	7.23	7.21	-1	511	-0.20%
2019/07/04	1	7.20	2	7.21	7.20	-1	503	-0.20%
2019/07/03	0	0.00	2	7.14	7.15	-2	496	-0.40%
2019/06/28	0.1	7.12	0	0.00	7.13	0.1	503	0.02%
2019/06/26	74	7.24	24	7.25	7.18	50	500	9.98%
2019/06/12	1	7.11	0	0.00	7.09	1	439	0.23%
2019/06/06	0	0.00	2	7.10	7.11	-2	432	-0.46%
2019/06/05	0	0.00	3.1	7.17	7.13	-3.1	428	-0.72%
2019/06/04	0	0.00	1	7.18	7.18	-1	431	-0.23%
2019/05/31	0	0.00	0.1	7.16	7.15	-0.1	435	-0.02%
2019/05/22	3	7.04	0	0.00	7.01	3	435	0.69%
2019/05/17	1	7.00	0	0.00	6.96	1	441	0.23%
2019/05/13	10	7.00	0	0.00	6.89	10	459	2.18%
2019/05/10	1	7.00	4	7.02	6.95	-3	453	-0.66%
2019/05/09	0.5	7.00	0	0.00	7.00	0.5	447	0.11%
2019/05/08	0.5	7.01	0	0.00	7.05	0.5	444	0.11%
2019/05/07	10	7.05	4	7.06	7.06	6	448	1.34%
2019/05/06	5	7.06	0	0.00	7.05	5	448	1.11%
2019/04/30	2	7.04	0	0.00	7.05	2	438	0.46%
2019/04/29	0	0.00	3	7.08	7.07	-3	440	-0.68%
2019/04/24	0	0.00	3.5	7.09	7.11	-3.5	444	-0.78%
2019/04/15	0	0.00	16	7.05	7.06	-16	450	-3.56%
2019/04/08	4	7.05	0	0.00	7.08	4	438	0.91%
2019/04/02	0	0.00	2	7.10	7.07	-2	426	-0.47%
2019/04/01	2	7.19	0	0.00	7.17	2	413	0.48%
2019/03/29	0.1	7.22	1	7.20	7.24	-0.9	405	-0.23%
2019/03/22	0	0.00	10	7.28	7.25	-10	395	-2.53%
2019/03/21	10	7.27	0	0.00	7.27	10	393	2.54%
2019/03/07	0	0.00	3	7.26	7.20	-3	418	-0.72%
2019/03/06	6	7.21	15	7.22	7.28	-9	421	-2.14%
2019/03/04	0	0.00	5	7.13	7.17	-5	418	-1.19%
2019/02/27	2	7.12	0	0.00	7.12	2	418	0.48%
2019/02/26	5	7.12	0	0.00	7.12	5	416	1.20%
2019/02/22	0	0.00	1	7.06	7.08	-1	407	-0.25%
2019/02/13	11	7.09	0	0.00	7.07	11	395	2.78%
2019/01/30	2	6.96	20	6.96	6.94	-18	372	-4.83%
2019/01/25	0	0.00	1	6.94	6.94	-1	372	-0.27%
2019/01/24	1	6.97	0	0.00	6.96	1	377	0.26%
2019/01/09	0	6.81	0	0.00	6.88	0	410	0.00%
2019/01/07	0	0.00	2	6.89	6.84	-2	411	-0.49%
2019/01/03	2	6.81	0	0.00	6.83	2	447	0.45%
2019/01/02	0.1	6.83	0	0.00	6.81	0.1	448	0.02%
2018/12/25	2	6.82	0	0.00	6.83	2	461	0.43%
2018/12/22	0	0.00	2	6.93	6.89	-2	461	-0.43%
2018/12/21	2	6.86	0	0.00	6.97	2	461	0.43%
2018/11/29	0.1	7.04	0	0.00	7.03	0.1	483	0.02%
2018/11/28	0	0.00	2	7.03	7.04	-2	480	-0.42%
2018/11/27	0	0.00	4	6.95	6.98	-4	479	-0.83%
2018/11/20	0	0.00	1	6.78	6.79	-1	495	-0.20%
2018/11/16	0	0.00	10	6.84	6.81	-10	509	-1.96%
2018/11/15	1	6.86	0	0.00	6.84	1	512	0.19%
2018/11/02	2	6.70	0	0.00	6.82	2	664	0.30%
2018/11/01	2	6.68	0	0.00	6.70	2	670	0.30%
2018/10/26	0	0.00	1	6.76	6.68	-1	735	-0.14%
2018/10/25	10.1	6.70	0	0.00	6.74	10.1	755	1.34%
2018/10/17	22	7.00	30	6.96	6.91	-8	910	-0.88%
2018/10/15	1	6.95	0	0.00	6.95	1	914	0.11%
2018/10/11	11	7.00	2	7.01	6.93	9	909	0.99%
2018/10/09	1	7.38	0	0.00	7.40	1	898	0.11%
2018/10/08	0	0.00	2	7.36	7.38	-2	898	-0.22%
2018/10/01	1	7.61	2	7.61	7.60	-1	915	-0.11%
2018/09/19	30	7.59	6	7.56	7.57	24	954	2.51%
2018/09/18	2	7.56	0	0.00	7.53	2	954	0.21%
2018/09/11	0	0.00	10	7.52	7.54	-10	1,051	-0.95%
2018/09/07	2	7.61	0	0.00	7.59	2	1,090	0.18%
2018/09/06	0	0.00	1	7.66	7.65	-1	1,110	-0.09%
2018/09/03	0.1	7.71	0	0.00	7.71	0.1	1,183	0.01%
2018/08/27	0	0.00	4	7.83	7.84	-4	1,483	-0.27%
2018/08/24	1	7.81	0	0.00	7.81	1	1,499	0.07%
2018/08/22	3	7.88	10	7.87	7.87	-7	1,620	-0.43%
2018/08/21	22	8.00	25	7.92	7.90	-3	1,660	-0.18%
2018/08/20	4	7.94	10	7.85	7.87	-6	1,657	-0.36%
2018/08/15	1	7.72	4	7.77	7.71	-3	1,875	-0.16%
2018/08/14	2	7.79	0	0.00	7.80	2	1,893	0.11%
2018/08/13	0	0.00	1	7.86	7.82	-1	1,952	-0.05%
2018/08/09	0	0.00	8	8.06	8.04	-8	2,137	-0.37%
2018/08/06	2	8.11	1	8.10	8.11	1	2,106	0.05%
2018/08/03	2	7.98	0	0.00	7.98	2	2,089	0.10%
2018/08/02	1	8.00	0	0.00	7.95	1	2,080	0.05%
2018/08/01	1	8.10	0	0.00	8.05	1	2,064	0.05%
2018/07/31	0	0.00	1	8.10	8.11	-1	2,043	-0.05%
2018/07/30	1	7.95	0	0.00	8.09	1	1,965	0.05%
2018/07/27	0	0.00	2	7.95	7.91	-2	1,923	-0.10%
2018/07/26	0.1	7.80	1	7.83	7.83	-1	1,895	-0.05%
2018/07/24	1	7.68	0	0.00	7.67	1	1,878	0.05%
2018/07/18	2	7.67	0	0.00	7.67	2	1,889	0.11%
2018/07/17	1	7.77	0	0.00	7.65	1	1,893	0.05%
2018/07/13	0	7.75	0	0.00	7.74	0	1,883	0.00%
2018/07/05	1	7.68	0	0.00	7.67	1	1,926	0.05%
2018/07/04	1	7.70	0	0.00	7.66	1	1,940	0.05%
2018/07/02	0	7.83	0	0.00	7.79	0	1,931	0.00%
2018/06/28	0	0.00	5	7.85	7.82	-5	1,926	-0.26%
2018/06/27	2	7.95	15	7.95	7.90	-13	1,914	-0.68%
2018/06/26	7	7.98	0	0.00	7.94	7	1,911	0.37%
2018/06/25	0	0.00	1	8.01	8.09	-1	1,888	-0.05%
2018/06/20	15.1	7.91	56	7.90	7.88	-40.9	1,827	-2.24%
2018/06/19	1	7.94	50	7.92	7.92	-49	1,818	-2.69%
2018/06/14	0.2	7.99	29	8.01	7.99	-28.8	1,769	-1.63%
2018/06/13	1	8.08	0	0.00	8.07	1	1,745	0.06%
2018/06/12	12	8.11	1	8.14	8.09	11	1,728	0.64%
2018/06/08	0	0.00	6.3	8.37	8.23	-6.3	1,667	-0.38%
2018/06/07	6	8.35	25	8.39	8.30	-19	1,623	-1.17%
2018/06/06	0	0.00	8	8.10	8.08	-8	1,471	-0.54%
2018/06/05	0	0.00	41	8.09	8.07	-41	1,449	-2.83%
2018/06/04	5.1	8.13	3	8.20	8.14	2.1	1,427	0.15%
2018/06/01	10	8.04	0	0.00	8.03	10	1,367	0.73%
2018/05/31	2	8.05	0	0.00	8.03	2	1,348	0.15%
2018/05/30	1	7.92	0	0.00	8.13	1	1,303	0.08%
2018/05/29	23.2	8.03	0	0.00	8.00	23.2	1,220	1.90%
2018/05/28	25	7.95	0	0.00	7.96	25	1,179	2.12%
2018/05/25	15	8.09	0	0.00	8.03	15	1,145	1.31%
2018/05/24	5	8.22	45	7.84	8.20	-40	1,052	-3.80%
2018/05/23	0	0.00	10	7.67	7.68	-10	894	-1.12%
2018/05/22	34	7.73	0	0.00	7.72	34	888	3.83%
2018/05/21	78	7.78	3	7.83	7.82	75	875	8.56%
2018/05/18	67	7.76	40	7.80	7.88	27	812	3.32%
2018/05/17	11	7.47	0	0.00	7.52	11	627	1.75%
2018/05/15	1	7.47	0	0.00	7.48	1	635	0.16%
2018/05/14	0	0.00	37	7.43	7.40	-37	656	-5.64%
2018/05/08	1	7.50	6	7.53	7.52	-5	661	-0.76%
2018/04/26	0	0.00	8	7.49	7.45	-8	673	-1.19%
2018/04/24	1	7.50	0	0.00	7.50	1	688	0.15%
2018/04/23	0	0.00	2	7.52	7.60	-2	688	-0.29%
2018/04/20	0	0.00	12	7.51	7.51	-12	682	-1.76%
2018/04/19	0	0.00	16	7.50	7.51	-16	695	-2.30%
2018/04/16	2	7.60	0	0.00	7.60	2	866	0.23%
2018/04/12	5	7.67	0	0.00	7.63	5	890	0.56%
2018/04/10	2	7.50	0	0.00	7.52	2	842	0.24%
2018/04/09	60	7.46	0	0.00	7.43	60	842	7.12%
2018/04/03	0	0.00	2	7.42	7.40	-2	844	-0.24%
2018/03/31	2	7.43	0	0.00	7.43	2	859	0.23%
2018/03/29	0	0.00	0	7.43	7.44	0	861	0.00%
2018/03/16	0	0.00	2	7.46	7.41	-2	850	-0.24%
2018/03/15	0	0.00	1	7.43	7.47	-1	850	-0.12%
2018/03/14	0	0.00	1	7.46	7.44	-1	849	-0.12%
2018/03/13	0	0.00	4	7.44	7.48	-4	847	-0.47%
2018/03/08	0	0.00	20	7.42	7.42	-20	857	-2.33%
2018/03/07	0	0.00	15	7.34	7.34	-15	856	-1.75%
2018/03/06	2	7.36	0	0.00	7.34	2	864	0.23%
2018/03/01	18	7.34	2	7.30	7.35	16	886	1.80%
2018/02/27	22	7.33	13	7.33	7.30	9	889	1.01%
2018/02/23	3	7.25	0	0.00	7.24	3	882	0.34%
2018/02/09	1	7.11	0	0.00	7.05	1	875	0.11%
2018/02/08	0	0.00	1	7.25	7.19	-1	856	-0.12%
2018/02/07	20	7.20	0	0.00	7.20	20	858	2.33%
2018/02/06	2	7.12	0	0.00	7.15	2	894	0.22%
2018/02/05	0.2	7.50	0	0.00	7.47	0.2	873	0.02%
2018/01/24	0	0.00	11	7.68	7.64	-11	861	-1.28%
2018/01/19	1	7.61	0	0.00	7.66	1	859	0.12%
2018/01/18	1	7.66	2	7.70	7.65	-1	851	-0.12%
2018/01/17	1	7.66	0	0.00	7.67	1	845	0.12%
2018/01/15	1	7.72	0	0.00	7.73	1	844	0.12%
2018/01/12	10	7.71	13	7.71	7.72	-3	837	-0.36%
2018/01/11	10	7.78	0	0.00	7.72	10	845	1.18%
2018/01/09	0	0.00	2	7.67	7.65	-2	702	-0.28%
2018/01/05	4	7.54	0	0.00	7.55	4	677	0.59%
2018/01/04	1	7.54	0	0.00	7.55	1	674	0.15%